住友理工(5191)の株価時系列情報
住友理工(5191)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2021/12/30 | 596 | 597 | 590 | 594 | 65,300 |
2021/12/29 | 591 | 599 | 591 | 598 | 67,400 |
2021/12/28 | 592 | 597 | 586 | 592 | 90,700 |
2021/12/27 | 586 | 590 | 580 | 590 | 93,400 |
2021/12/24 | 585 | 590 | 583 | 586 | 96,500 |
2021/12/23 | 579 | 584 | 576 | 580 | 75,700 |
2021/12/22 | 581 | 585 | 573 | 579 | 123,700 |
2021/12/21 | 590 | 591 | 584 | 585 | 105,400 |
2021/12/20 | 611 | 611 | 585 | 585 | 218,000 |
2021/12/17 | 611 | 618 | 606 | 611 | 148,400 |
2021/12/16 | 613 | 615 | 606 | 614 | 118,800 |
2021/12/15 | 601 | 609 | 601 | 604 | 74,900 |
2021/12/14 | 601 | 606 | 599 | 601 | 93,900 |
2021/12/13 | 614 | 615 | 603 | 603 | 56,300 |
2021/12/10 | 602 | 613 | 602 | 610 | 99,600 |
2021/12/09 | 615 | 615 | 602 | 602 | 104,400 |
2021/12/08 | 615 | 620 | 612 | 614 | 91,500 |
2021/12/07 | 611 | 612 | 600 | 612 | 167,400 |
2021/12/06 | 614 | 616 | 601 | 609 | 159,900 |
2021/12/03 | 608 | 616 | 599 | 616 | 142,800 |
2021/12/02 | 583 | 610 | 581 | 598 | 244,300 |
2021/12/01 | 570 | 586 | 570 | 583 | 134,900 |
2021/11/30 | 580 | 592 | 571 | 574 | 139,400 |
2021/11/29 | 593 | 594 | 574 | 575 | 155,400 |
2021/11/26 | 609 | 609 | 596 | 603 | 120,200 |
2021/11/25 | 617 | 617 | 606 | 609 | 70,300 |
2021/11/24 | 620 | 625 | 611 | 615 | 94,300 |
2021/11/22 | 619 | 622 | 613 | 620 | 41,500 |
2021/11/19 | 622 | 625 | 615 | 623 | 73,000 |
2021/11/18 | 615 | 621 | 608 | 620 | 102,600 |
2021/11/17 | 624 | 624 | 609 | 613 | 85,000 |
2021/11/16 | 627 | 629 | 621 | 622 | 75,000 |
2021/11/15 | 629 | 631 | 622 | 622 | 82,300 |
2021/11/12 | 612 | 627 | 612 | 626 | 78,200 |
2021/11/11 | 614 | 621 | 612 | 612 | 71,500 |
2021/11/10 | 611 | 623 | 611 | 615 | 83,400 |
2021/11/09 | 637 | 637 | 611 | 611 | 227,700 |
2021/11/08 | 646 | 648 | 631 | 634 | 137,200 |
2021/11/05 | 664 | 664 | 632 | 634 | 222,800 |
2021/11/04 | 677 | 677 | 658 | 669 | 273,500 |
2021/11/02 | 688 | 689 | 668 | 671 | 240,700 |
2021/11/01 | 752 | 763 | 660 | 689 | 436,700 |
2021/10/29 | 750 | 750 | 732 | 740 | 131,400 |
2021/10/28 | 740 | 750 | 734 | 749 | 96,000 |
2021/10/27 | 752 | 752 | 736 | 739 | 36,500 |
2021/10/26 | 750 | 759 | 744 | 751 | 42,700 |
2021/10/25 | 739 | 747 | 737 | 742 | 79,700 |
2021/10/22 | 750 | 753 | 742 | 747 | 52,500 |
2021/10/21 | 756 | 771 | 753 | 753 | 72,100 |
2021/10/20 | 776 | 778 | 760 | 760 | 114,900 |
2021/10/19 | 763 | 774 | 762 | 769 | 72,400 |
2021/10/18 | 752 | 765 | 752 | 763 | 70,400 |
2021/10/15 | 740 | 751 | 737 | 751 | 88,100 |
2021/10/14 | 727 | 737 | 722 | 737 | 64,600 |
2021/10/13 | 737 | 742 | 730 | 731 | 60,500 |
2021/10/12 | 743 | 745 | 733 | 739 | 48,100 |
2021/10/11 | 739 | 750 | 737 | 750 | 63,400 |
2021/10/08 | 734 | 744 | 732 | 734 | 94,100 |
2021/10/07 | 729 | 729 | 713 | 719 | 70,800 |
2021/10/06 | 729 | 742 | 718 | 724 | 105,600 |
2021/10/05 | 725 | 726 | 713 | 721 | 115,600 |
2021/10/04 | 735 | 743 | 719 | 729 | 98,700 |
2021/10/01 | 760 | 760 | 732 | 733 | 121,000 |
2021/09/30 | 785 | 788 | 764 | 767 | 118,800 |
2021/09/29 | 774 | 790 | 774 | 788 | 140,100 |
2021/09/28 | 799 | 801 | 783 | 793 | 151,700 |
2021/09/27 | 774 | 806 | 774 | 799 | 223,100 |
2021/09/24 | 769 | 773 | 765 | 770 | 151,700 |
2021/09/22 | 749 | 761 | 742 | 754 | 123,100 |
2021/09/21 | 756 | 757 | 748 | 748 | 106,900 |
2021/09/17 | 758 | 767 | 750 | 763 | 155,600 |
2021/09/16 | 749 | 757 | 748 | 757 | 88,600 |
2021/09/15 | 760 | 763 | 748 | 749 | 160,400 |
2021/09/14 | 745 | 765 | 744 | 765 | 125,400 |
2021/09/13 | 743 | 745 | 729 | 745 | 95,100 |
2021/09/10 | 729 | 746 | 728 | 746 | 210,100 |
2021/09/09 | 729 | 729 | 719 | 721 | 62,400 |
2021/09/08 | 731 | 734 | 727 | 734 | 78,800 |
2021/09/07 | 730 | 735 | 722 | 727 | 92,700 |
2021/09/06 | 726 | 729 | 722 | 728 | 73,000 |
2021/09/03 | 713 | 726 | 713 | 722 | 102,100 |
2021/09/02 | 720 | 723 | 713 | 715 | 72,200 |
2021/09/01 | 705 | 718 | 705 | 716 | 113,800 |
2021/08/31 | 698 | 705 | 691 | 700 | 101,800 |
2021/08/30 | 695 | 702 | 694 | 699 | 64,900 |
2021/08/27 | 685 | 689 | 682 | 688 | 49,200 |
2021/08/26 | 694 | 697 | 682 | 687 | 81,400 |
2021/08/25 | 697 | 708 | 693 | 695 | 79,000 |
2021/08/24 | 694 | 705 | 692 | 693 | 85,500 |
2021/08/23 | 677 | 700 | 675 | 694 | 169,600 |
2021/08/20 | 709 | 711 | 671 | 672 | 297,600 |
2021/08/19 | 723 | 732 | 712 | 714 | 133,600 |
2021/08/18 | 709 | 731 | 709 | 724 | 221,900 |
2021/08/17 | 715 | 718 | 703 | 709 | 106,500 |
2021/08/16 | 722 | 722 | 703 | 713 | 157,400 |
2021/08/13 | 734 | 737 | 719 | 726 | 115,700 |
2021/08/12 | 738 | 746 | 733 | 734 | 61,300 |
2021/08/11 | 744 | 749 | 732 | 734 | 127,400 |
2021/08/10 | 749 | 762 | 741 | 741 | 113,400 |
2021/08/06 | 748 | 751 | 736 | 747 | 137,800 |
2021/08/05 | 740 | 754 | 736 | 741 | 138,400 |
2021/08/04 | 774 | 784 | 745 | 748 | 200,900 |
2021/08/03 | 766 | 769 | 737 | 768 | 311,700 |
2021/08/02 | 814 | 828 | 768 | 770 | 651,600 |
2021/07/30 | 801 | 815 | 799 | 804 | 265,700 |
2021/07/29 | 810 | 819 | 795 | 801 | 172,600 |
2021/07/28 | 799 | 827 | 798 | 815 | 258,700 |
2021/07/27 | 799 | 810 | 784 | 805 | 531,200 |
2021/07/26 | 755 | 800 | 753 | 800 | 664,200 |
2021/07/21 | 728 | 738 | 727 | 732 | 95,600 |
2021/07/20 | 722 | 724 | 714 | 715 | 148,500 |
2021/07/19 | 732 | 738 | 728 | 734 | 133,300 |
2021/07/16 | 731 | 742 | 728 | 739 | 128,400 |
2021/07/15 | 731 | 741 | 725 | 741 | 134,800 |
2021/07/14 | 723 | 734 | 719 | 731 | 97,800 |
2021/07/13 | 726 | 729 | 720 | 723 | 114,600 |
2021/07/12 | 719 | 730 | 715 | 724 | 121,400 |
2021/07/09 | 710 | 714 | 700 | 711 | 181,700 |
2021/07/08 | 720 | 731 | 714 | 722 | 151,100 |
2021/07/07 | 725 | 732 | 718 | 728 | 124,100 |
2021/07/06 | 728 | 740 | 728 | 734 | 66,200 |
2021/07/05 | 733 | 733 | 723 | 726 | 88,500 |
2021/07/02 | 737 | 750 | 732 | 737 | 180,700 |
2021/07/01 | 730 | 737 | 723 | 730 | 166,500 |
2021/06/30 | 733 | 737 | 722 | 722 | 161,800 |
2021/06/29 | 735 | 740 | 729 | 734 | 138,300 |
2021/06/28 | 735 | 747 | 735 | 746 | 99,600 |
2021/06/25 | 729 | 744 | 729 | 732 | 197,300 |
2021/06/24 | 716 | 727 | 712 | 723 | 90,100 |
2021/06/23 | 717 | 724 | 713 | 715 | 89,400 |
2021/06/22 | 745 | 745 | 714 | 724 | 273,100 |
2021/06/21 | 695 | 697 | 687 | 690 | 151,000 |
2021/06/18 | 737 | 737 | 711 | 711 | 180,800 |
2021/06/17 | 728 | 736 | 725 | 733 | 138,700 |
2021/06/16 | 722 | 735 | 722 | 727 | 99,200 |
2021/06/15 | 714 | 725 | 711 | 723 | 126,500 |
2021/06/14 | 728 | 733 | 713 | 714 | 110,000 |
2021/06/11 | 728 | 732 | 719 | 726 | 132,100 |
2021/06/10 | 733 | 742 | 727 | 740 | 153,900 |
2021/06/09 | 733 | 746 | 728 | 731 | 115,900 |
2021/06/08 | 729 | 739 | 725 | 736 | 97,600 |
2021/06/07 | 742 | 744 | 726 | 736 | 194,000 |
2021/06/04 | 720 | 733 | 713 | 726 | 205,600 |
2021/06/03 | 709 | 717 | 705 | 715 | 141,700 |
2021/06/02 | 690 | 703 | 688 | 697 | 148,200 |
2021/06/01 | 670 | 688 | 669 | 688 | 194,500 |
2021/05/31 | 681 | 682 | 667 | 670 | 189,300 |
2021/05/28 | 678 | 681 | 673 | 678 | 104,700 |
2021/05/27 | 681 | 682 | 662 | 662 | 169,600 |
2021/05/26 | 685 | 685 | 677 | 680 | 92,000 |
2021/05/25 | 696 | 696 | 687 | 689 | 80,600 |
2021/05/24 | 689 | 702 | 685 | 694 | 135,200 |
2021/05/21 | 687 | 693 | 680 | 683 | 173,600 |
2021/05/20 | 689 | 699 | 685 | 697 | 153,800 |
2021/05/19 | 685 | 691 | 681 | 685 | 151,400 |
2021/05/18 | 674 | 701 | 673 | 700 | 290,500 |
2021/05/17 | 686 | 692 | 660 | 665 | 372,100 |
2021/05/14 | 705 | 708 | 675 | 676 | 307,000 |
2021/05/13 | 673 | 707 | 670 | 698 | 310,700 |
2021/05/12 | 705 | 710 | 663 | 680 | 438,300 |
2021/05/11 | 751 | 765 | 706 | 716 | 561,700 |
2021/05/10 | 740 | 749 | 732 | 745 | 214,200 |
2021/05/07 | 724 | 732 | 719 | 725 | 190,500 |
2021/05/06 | 700 | 719 | 700 | 715 | 357,400 |
2021/04/30 | 706 | 735 | 705 | 708 | 289,300 |
2021/04/28 | 695 | 710 | 694 | 706 | 234,300 |
2021/04/27 | 704 | 704 | 693 | 693 | 170,900 |
2021/04/26 | 699 | 705 | 697 | 700 | 158,100 |
2021/04/23 | 701 | 704 | 696 | 699 | 125,300 |
2021/04/22 | 707 | 708 | 699 | 707 | 197,700 |
2021/04/21 | 708 | 708 | 692 | 699 | 230,700 |
2021/04/20 | 736 | 740 | 723 | 727 | 236,700 |
2021/04/19 | 733 | 748 | 731 | 746 | 153,300 |
2021/04/16 | 743 | 746 | 729 | 741 | 143,500 |
2021/04/15 | 734 | 742 | 731 | 741 | 127,500 |
2021/04/14 | 722 | 736 | 715 | 735 | 175,000 |
2021/04/13 | 725 | 740 | 723 | 737 | 241,600 |
2021/04/12 | 725 | 737 | 721 | 736 | 234,000 |
2021/04/09 | 722 | 737 | 711 | 724 | 325,500 |
2021/04/08 | 750 | 750 | 727 | 736 | 341,900 |
2021/04/07 | 745 | 762 | 735 | 760 | 297,100 |
2021/04/06 | 765 | 765 | 732 | 746 | 328,400 |
2021/04/05 | 767 | 775 | 747 | 758 | 485,500 |
2021/04/02 | 725 | 740 | 722 | 737 | 272,300 |
2021/04/01 | 712 | 734 | 712 | 719 | 285,100 |
2021/03/31 | 726 | 730 | 712 | 713 | 237,000 |
2021/03/30 | 733 | 734 | 711 | 726 | 331,000 |
2021/03/29 | 738 | 754 | 723 | 733 | 425,700 |
2021/03/26 | 718 | 718 | 698 | 705 | 171,400 |
2021/03/25 | 690 | 717 | 689 | 708 | 221,400 |
2021/03/24 | 703 | 704 | 676 | 684 | 299,400 |
2021/03/23 | 735 | 744 | 718 | 718 | 322,800 |
2021/03/22 | 722 | 740 | 712 | 732 | 405,300 |
2021/03/19 | 705 | 705 | 684 | 702 | 651,800 |
2021/03/18 | 708 | 713 | 695 | 705 | 237,700 |
2021/03/17 | 703 | 714 | 693 | 697 | 185,600 |
2021/03/16 | 690 | 720 | 677 | 701 | 294,300 |
2021/03/15 | 671 | 681 | 660 | 680 | 276,900 |
2021/03/12 | 658 | 668 | 644 | 663 | 306,200 |
2021/03/11 | 668 | 672 | 657 | 666 | 312,500 |
2021/03/10 | 680 | 680 | 651 | 667 | 317,600 |
2021/03/09 | 683 | 695 | 671 | 690 | 226,300 |
2021/03/08 | 676 | 695 | 660 | 676 | 394,400 |
2021/03/05 | 647 | 679 | 637 | 676 | 410,700 |
2021/03/04 | 634 | 646 | 633 | 644 | 203,000 |
2021/03/03 | 630 | 636 | 619 | 631 | 203,200 |
2021/03/02 | 637 | 637 | 616 | 624 | 138,700 |
2021/03/01 | 624 | 637 | 620 | 633 | 151,800 |
2021/02/26 | 633 | 634 | 614 | 614 | 173,300 |
2021/02/25 | 637 | 638 | 628 | 638 | 115,900 |
2021/02/24 | 644 | 644 | 627 | 627 | 147,000 |
2021/02/22 | 645 | 648 | 637 | 641 | 66,500 |
2021/02/19 | 638 | 641 | 631 | 637 | 100,500 |
2021/02/18 | 667 | 667 | 643 | 648 | 148,000 |
2021/02/17 | 647 | 670 | 645 | 668 | 139,800 |
2021/02/16 | 653 | 656 | 637 | 643 | 154,300 |
2021/02/15 | 658 | 660 | 643 | 653 | 100,600 |
2021/02/12 | 665 | 669 | 655 | 658 | 143,700 |
2021/02/10 | 665 | 678 | 658 | 671 | 188,600 |
2021/02/09 | 686 | 689 | 665 | 669 | 205,400 |
2021/02/08 | 702 | 725 | 677 | 683 | 340,100 |
2021/02/05 | 666 | 704 | 666 | 698 | 284,400 |
2021/02/04 | 665 | 693 | 651 | 668 | 252,200 |
2021/02/03 | 681 | 719 | 665 | 673 | 471,900 |
2021/02/02 | 605 | 690 | 598 | 678 | 866,000 |
2021/02/01 | 578 | 598 | 576 | 597 | 146,600 |
2021/01/29 | 606 | 608 | 582 | 584 | 175,100 |
2021/01/28 | 589 | 604 | 579 | 600 | 178,100 |
2021/01/27 | 582 | 597 | 580 | 593 | 115,300 |
2021/01/26 | 583 | 586 | 579 | 584 | 55,800 |
2021/01/25 | 586 | 590 | 580 | 587 | 51,400 |
2021/01/22 | 587 | 589 | 580 | 581 | 69,700 |
2021/01/21 | 589 | 597 | 582 | 588 | 78,600 |
2021/01/20 | 584 | 587 | 575 | 586 | 103,100 |
2021/01/19 | 582 | 583 | 574 | 578 | 121,000 |
2021/01/18 | 577 | 584 | 567 | 581 | 163,700 |
2021/01/15 | 594 | 594 | 576 | 577 | 117,800 |
2021/01/14 | 586 | 595 | 582 | 594 | 109,200 |
2021/01/13 | 591 | 591 | 581 | 588 | 112,700 |
2021/01/12 | 587 | 600 | 584 | 590 | 113,100 |
2021/01/08 | 591 | 595 | 573 | 595 | 169,700 |
2021/01/07 | 594 | 606 | 586 | 588 | 181,900 |
2021/01/06 | 576 | 590 | 569 | 587 | 107,200 |
2021/01/05 | 581 | 587 | 575 | 579 | 120,900 |
2021/01/04 | 609 | 609 | 579 | 586 | 149,600 |